Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	42.55	43.24	42.19	43.08	-	-0.21%	300,046
Mar 28, 2025	44.57	44.88	42.96	43.17	43.17	-3.66%	852,847
Mar 27, 2025	45.85	45.85	44.39	44.81	44.81	-2.97%	685,871
Mar 26, 2025	47.24	47.64	46.09	46.18	46.18	-1.39%	540,167
Mar 25, 2025	47.51	47.90	46.36	46.83	46.83	-0.51%	675,634
Mar 24, 2025	46.99	47.90	46.75	47.07	47.07	2.53%	675,511
Mar 21, 2025	45.02	46.40	44.82	45.91	45.91	0.31%	1,687,695
Mar 20, 2025	45.82	46.94	45.72	45.77	45.77	-1.72%	876,897
Mar 19, 2025	46.00	47.49	45.69	46.57	46.57	0.93%	1,003,076
Mar 18, 2025	45.55	46.24	44.63	46.14	46.14	0.92%	899,965
Mar 17, 2025	45.12	46.15	44.43	45.72	45.72	1.76%	893,407
Mar 14, 2025	44.95	45.88	44.22	44.93	44.93	-	1,969,144
Mar 13, 2025	45.49	46.05	44.10	44.93	44.93	-1.99%	1,300,222
Mar 12, 2025	45.54	47.80	44.66	45.84	45.84	-0.33%	1,534,242
Mar 11, 2025	44.97	47.03	44.76	45.99	45.99	2.54%	1,750,885
Mar 10, 2025	47.19	47.57	43.71	44.85	44.85	-8.36%	2,328,153
Mar 7, 2025	47.48	49.40	46.80	48.94	48.94	2.79%	1,995,274
Mar 6, 2025	47.27	47.94	45.22	47.61	47.61	-1.61%	2,066,157
Mar 5, 2025	46.68	48.80	46.09	48.39	48.39	4.04%	1,644,720
Mar 4, 2025	47.15	47.64	44.06	46.51	46.51	-4.56%	1,833,657
Mar 3, 2025	50.44	50.89	48.43	48.73	48.73	-2.83%	1,067,974
Feb 28, 2025	48.45	50.39	48.39	50.15	50.15	3.19%	999,410
Feb 27, 2025	49.63	50.20	48.52	48.60	48.60	-1.98%	803,122
Feb 26, 2025	49.35	50.44	48.71	49.58	49.58	1.31%	712,485
Feb 25, 2025	49.61	49.87	48.07	48.94	48.94	-0.61%	1,049,951
Feb 24, 2025	49.54	49.74	47.58	49.24	49.24	-0.61%	1,374,363
Feb 21, 2025	52.55	52.66	49.13	49.54	49.54	-4.77%	1,206,135
Feb 20, 2025	53.71	53.78	51.72	52.02	52.02	-3.51%	1,414,413
Feb 19, 2025	54.17	54.46	53.61	53.91	53.91	-1.46%	1,191,240
Feb 18, 2025	55.16	55.58	54.51	54.71	54.71	-0.96%	1,107,364
Feb 14, 2025	54.18	55.45	53.95	55.24	55.24	2.35%	730,312
Feb 13, 2025	53.64	54.14	53.18	53.97	53.97	0.65%	704,475
Feb 12, 2025	51.70	53.90	51.51	53.62	53.62	2.66%	1,174,326
Feb 11, 2025	51.82	52.37	51.27	52.23	52.23	-0.04%	881,228
Feb 10, 2025	53.15	53.53	52.05	52.25	52.25	-1.82%	583,544
Feb 7, 2025	54.89	55.52	53.12	53.22	52.72	-2.51%	1,036,329
Feb 6, 2025	54.00	54.67	53.75	54.59	54.07	1.60%	568,774
Feb 5, 2025	53.05	53.75	52.17	53.73	53.22	2.93%	1,048,041
Feb 4, 2025	52.95	53.50	51.92	52.20	51.71	-1.49%	772,517
Feb 3, 2025	52.74	53.92	51.90	52.99	52.49	-2.54%	1,009,245
Jan 31, 2025	56.27	56.27	54.14	54.37	53.86	-1.43%	1,525,927
Jan 30, 2025	56.98	58.00	54.37	55.16	54.64	4.63%	1,984,481
Jan 29, 2025	53.90	54.32	52.00	52.72	52.22	-1.70%	1,265,362
Jan 28, 2025	52.34	53.63	52.14	53.63	53.12	1.86%	866,017
Jan 27, 2025	53.45	53.69	51.66	52.65	52.15	-2.32%	774,710
Jan 24, 2025	52.87	54.13	52.87	53.90	53.39	1.32%	636,962
Jan 23, 2025	54.13	54.18	52.92	53.20	52.70	-1.70%	1,047,198
Jan 22, 2025	53.61	54.18	52.38	54.12	53.61	1.35%	1,301,969
Jan 21, 2025	52.05	53.42	51.83	53.40	52.89	4.40%	985,569
Jan 17, 2025	49.77	51.15	49.51	51.15	50.67	2.94%	890,800